Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.49 | 1.5 | 1.3 | 84882 | 1.40347296 | CS |
| 4 | 0.03 | 2.05479452055 | 1.46 | 1.53 | 1.09 | 106393 | 1.33197756 | CS |
| 12 | -0.54 | -26.6009852217 | 2.03 | 2.12 | 1.09 | 83835 | 1.54076137 | CS |
| 26 | -1.11 | -42.6923076923 | 2.6 | 2.94 | 1.09 | 79985 | 1.88365073 | CS |
| 52 | -0.93 | -38.4297520661 | 2.42 | 4.26 | 1.09 | 111050 | 2.5860028 | CS |
| 156 | -0.58 | -28.0193236715 | 2.07 | 4.26 | 0.61 | 107345 | 1.81607893 | CS |
| 260 | -1.57 | -51.3071895425 | 3.06 | 6.19 | 0.61 | 140921 | 2.66072197 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.45 | 57404 |
| 1745530800 | 1.5 | 0.02 | 1.35 | 1.48 | 1.5 | 1.42 | 51874 |
| 1745444400 | 1.48 | 0.12 | 8.82 | 1.37 | 1.49 | 1.37 | 89285 |
| 1745358000 | 1.36 | 0.04 | 3.03 | 1.35 | 1.36 | 1.31 | 117958 |
| 1745271600 | 1.32 | -0.08 | -5.71 | 1.49 | 1.49 | 1.3 | 80409 |
| 1744926000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.33 | 60800 |
| 1744839600 | 1.4 | -0.07 | -4.76 | 1.5 | 1.5 | 1.3799999 | 94350 |
| 1744753200 | 1.47 | 0.02 | 1.38 | 1.41 | 1.53 | 1.37 | 125400 |
| 1744666800 | 1.45 | 0.14 | 10.69 | 1.36 | 1.45 | 1.32 | 77980 |
| 1744407600 | 1.31 | 0.07 | 5.65 | 1.26 | 1.31 | 1.23 | 55058 |
| 1744321200 | 1.24 | -0.06 | -4.62 | 1.3 | 1.3 | 1.19 | 73360 |
| 1744234800 | 1.3 | 0.11 | 9.24 | 1.22 | 1.33 | 1.16 | 208893 |
| 1744148400 | 1.19 | -0.03 | -2.46 | 1.24 | 1.3 | 1.15 | 142341 |
| 1744062000 | 1.22 | 0.03 | 2.52 | 1.09 | 1.35 | 1.09 | 225422 |
| 1743802800 | 1.19 | -0.13 | -9.85 | 1.29 | 1.29 | 1.17 | 87309 |
| 1743716400 | 1.32 | -0.01 | -0.75 | 1.33 | 1.33 | 1.21 | 95127 |
| 1743630000 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.31 | 48002 |
| 1743543600 | 1.34 | -0.03 | -2.19 | 1.37 | 1.3899999 | 1.27 | 137888 |
| 1743457200 | 1.37 | -0.01 | -0.72 | 1.32 | 1.3899999 | 1.27 | 73318 |
| 1743198000 | 1.3799999 | -0.07 | -4.83 | 1.46 | 1.46 | 1.34 | 176699 |
| 1743111600 | 1.45 | 0.03 | 2.11 | 1.43 | 1.45 | 1.3799999 | 70131 |
| 1743025200 | 1.42 | -0.1 | -6.58 | 1.51 | 1.52 | 1.4 | 108773 |
| 1742938800 | 1.52 | -0.08 | -5.00 | 1.59 | 1.59 | 1.51 | 86322 |
| 1742852400 | 1.6 | -0.03 | -1.84 | 1.65 | 1.65 | 1.56 | 68733 |
| 1742593200 | 1.6299999 | -0.08 | -4.68 | 1.7 | 1.7 | 1.6 | 90875 |
| 1742506800 | 1.71 | 0 | 0.00 | 1.72 | 1.72 | 1.68 | 20615 |
| 1742420400 | 1.71 | 0.1 | 6.21 | 1.6299999 | 1.73 | 1.6 | 58209 |
| 1742334000 | 1.61 | -0.08 | -4.73 | 1.67 | 1.67 | 1.58 | 85462 |
| 1742247600 | 1.69 | 0.06 | 3.68 | 1.6 | 1.71 | 1.56 | 113423 |
| 1741988400 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.72 | 1.61 | 76500 |
| 1741902000 | 1.66 | 0.04 | 2.47 | 1.62 | 1.72 | 1.62 | 87177 |
| 1741815600 | 1.62 | 0.07 | 4.52 | 1.54 | 1.65 | 1.5 | 176578 |
| 1741729200 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.5 | 126480 |
| 1741642800 | 1.6 | -0.08 | -4.76 | 1.65 | 1.65 | 1.56 | 49640 |
| 1741387200 | 1.68 | 0.11 | 7.01 | 1.58 | 1.68 | 1.51 | 72816 |
| 1741300800 | 1.57 | -0.07 | -4.27 | 1.6399999 | 1.6399999 | 1.54 | 54749 |
| 1741214400 | 1.6399999 | 0.01 | 0.61 | 1.62 | 1.71 | 1.56 | 75491 |
| 1741128000 | 1.6299999 | 0.06 | 3.82 | 1.57 | 1.66 | 1.48 | 93040 |
| 1741041600 | 1.57 | -0.09 | -5.42 | 1.68 | 1.75 | 1.57 | 90991 |
| 1740782400 | 1.66 | -0.04 | -2.35 | 1.7 | 1.7 | 1.6 | 43309 |
| 1740696000 | 1.7 | 0 | 0.00 | 1.74 | 1.8 | 1.69 | 90421 |
| 1740609600 | 1.7 | 0.1 | 6.25 | 1.61 | 1.7 | 1.61 | 44681 |
| 1740523200 | 1.6 | -0.05 | -3.03 | 1.65 | 1.67 | 1.51 | 73939 |
| 1740436800 | 1.65 | -0.08 | -4.62 | 1.73 | 1.73 | 1.57 | 101904 |
| 1740177600 | 1.73 | -0.14 | -7.49 | 1.85 | 1.87 | 1.7 | 41513 |
| 1740091200 | 1.87 | 0.13 | 7.47 | 1.8 | 1.87 | 1.69 | 71991 |
| 1740004800 | 1.74 | 0.07 | 4.19 | 1.73 | 1.82 | 1.6399999 | 113977 |
| 1739918400 | 1.67 | -0.05 | -2.91 | 1.67 | 1.74 | 1.6299999 | 66127 |
| 1739572800 | 1.72 | -0.03 | -1.71 | 1.75 | 1.76 | 1.69 | 93151 |
| 1739486400 | 1.75 | -0.11 | -5.91 | 1.86 | 1.86 | 1.74 | 40422 |
| 1739400000 | 1.86 | -0.03 | -1.59 | 1.91 | 1.91 | 1.84 | 26379 |
| 1739313600 | 1.89 | -0.07 | -3.57 | 1.96 | 2 | 1.85 | 57000 |
| 1739227200 | 1.96 | 0.05 | 2.62 | 1.92 | 1.96 | 1.9 | 28319 |
| 1738968000 | 1.91 | -0.16 | -7.73 | 2.06 | 2.12 | 1.88 | 75056 |
| 1738881600 | 2.07 | 0 | 0.00 | 2.08 | 2.11 | 1.98 | 65131 |
| 1738795200 | 2.07 | 0.07 | 3.50 | 2.0099999 | 2.07 | 2 | 60398 |
| 1738708800 | 2 | 0.06 | 3.09 | 2.02 | 2.02 | 1.96 | 38100 |
| 1738622400 | 1.94 | -0.1 | -4.90 | 2 | 2 | 1.93 | 40278 |
| 1738363200 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.1 | 1.97 | 62853 |
| 1738276800 | 2.05 | 0.14 | 7.33 | 1.95 | 2.12 | 1.91 | 110851 |
| 1738190400 | 1.91 | -0.05 | -2.55 | 1.98 | 1.98 | 1.84 | 42478 |
| 1738104000 | 1.96 | 0.11 | 5.95 | 1.87 | 1.96 | 1.84 | 32828 |
| 1738017600 | 1.85 | -0.25 | -11.90 | 2.08 | 2.08 | 1.82 | 82694 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
